Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waters Corp (NY: WAT )

339.71 +3.15 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 338.37 340.51 333.87 339.71 258,906 +3.15(+0.94%)
Sep 20, 2024 334.83 337.49 327.93 336.56 610,142 -1.89(-0.56%)
Sep 19, 2024 340.53 342.65 337.20 338.45 283,007 +5.08(+1.52%)
Sep 18, 2024 329.61 339.99 327.55 333.37 284,559 +4.40(+1.34%)
Sep 17, 2024 330.65 331.32 325.02 328.97 269,458 +0.32(+0.10%)
Sep 16, 2024 328.61 331.55 325.40 328.65 267,961 +2.79(+0.86%)
Sep 13, 2024 322.70 327.96 322.70 325.86 292,903 +3.78(+1.17%)
Sep 12, 2024 326.63 327.15 314.84 322.08 372,660 -4.65(-1.42%)
Sep 11, 2024 327.66 327.77 320.87 326.73 350,249 -1.43(-0.44%)
Sep 10, 2024 331.89 331.89 324.05 328.16 369,876 -3.94(-1.19%)
Sep 09, 2024 332.46 334.01 330.17 332.10 346,980 +3.26(+0.99%)
Sep 06, 2024 331.37 334.94 327.30 328.84 337,809 -2.47(-0.75%)
Sep 05, 2024 333.07 333.14 325.74 331.31 301,310 -0.25(-0.08%)
Sep 04, 2024 339.46 341.05 329.76 331.56 355,816 -8.19(-2.41%)
Sep 03, 2024 342.66 348.21 337.25 339.75 240,496 -6.60(-1.91%)
Aug 30, 2024 345.14 347.43 340.60 346.35 307,777 +1.64(+0.48%)
Aug 29, 2024 342.89 347.41 341.28 344.71 209,794 +3.77(+1.11%)
Aug 28, 2024 339.58 343.12 338.32 340.94 209,886 +4.17(+1.24%)
Aug 27, 2024 336.76 337.76 332.91 336.77 208,025 +0.18(+0.05%)
Aug 26, 2024 343.30 343.90 336.38 336.59 189,725 -5.83(-1.70%)
Aug 23, 2024 338.99 343.34 336.92 342.42 157,175 +6.33(+1.88%)
Aug 22, 2024 340.00 344.99 335.01 336.09 309,334 -1.25(-0.37%)
Aug 21, 2024 336.81 338.73 334.15 337.34 218,715 +1.18(+0.35%)
Aug 20, 2024 340.61 342.71 335.49 336.16 264,509 -4.10(-1.20%)
Aug 19, 2024 339.93 342.22 337.73 340.26 329,501 +0.28(+0.08%)
Aug 16, 2024 340.41 344.24 337.92 339.98 301,327 -0.70(-0.21%)
Aug 15, 2024 339.78 342.87 338.68 340.68 311,628 +4.19(+1.25%)
Aug 14, 2024 339.63 342.02 333.01 336.49 218,964 -2.34(-0.69%)
Aug 13, 2024 334.35 340.41 331.36 338.83 338,585 +5.41(+1.62%)
Aug 12, 2024 331.44 333.64 325.14 333.42 331,788 +0.72(+0.22%)
Aug 09, 2024 333.11 333.44 329.34 332.70 212,866 -0.64(-0.19%)
Aug 08, 2024 322.78 333.90 322.78 333.34 298,431 +11.49(+3.57%)
Aug 07, 2024 332.07 333.27 320.79 321.85 359,728 -9.04(-2.73%)
Aug 06, 2024 330.87 342.26 329.72 330.89 394,731 +2.06(+0.63%)
Aug 05, 2024 334.02 337.33 326.18 328.83 560,258 -16.83(-4.87%)
Aug 02, 2024 346.57 347.43 329.25 345.66 696,953 -6.87(-1.95%)
Aug 01, 2024 340.28 353.04 338.18 352.53 801,705 +16.25(+4.83%)
Jul 31, 2024 351.28 354.97 330.00 336.28 985,114 +8.62(+2.63%)
Jul 30, 2024 323.88 328.48 320.96 327.66 713,017 +6.12(+1.90%)
Jul 29, 2024 318.47 323.56 312.04 321.54 556,567 +3.58(+1.13%)
Jul 26, 2024 314.35 322.74 310.52 317.96 277,122 +7.67(+2.47%)
Jul 25, 2024 305.08 320.64 305.08 310.29 364,851 +4.98(+1.63%)
Jul 24, 2024 300.32 310.25 300.32 305.31 401,506 +4.48(+1.49%)
Jul 23, 2024 312.07 312.07 300.26 300.83 341,707 -6.39(-2.08%)
Jul 22, 2024 305.37 308.45 300.88 307.22 447,049 +4.50(+1.49%)
Jul 19, 2024 309.05 309.05 301.15 302.72 386,853 -6.26(-2.03%)
Jul 18, 2024 311.75 321.37 307.28 308.98 355,290 -5.40(-1.72%)
Jul 17, 2024 313.25 323.34 309.76 314.38 421,325 -2.35(-0.74%)
Jul 16, 2024 304.26 317.58 304.26 316.73 519,194 +13.80(+4.56%)
Jul 15, 2024 301.07 304.97 300.01 302.93 276,324 +0.53(+0.18%)
Jul 12, 2024 303.04 308.43 301.86 302.40 277,218 +0.92(+0.31%)
Jul 11, 2024 292.06 303.10 292.06 301.48 534,825 +13.17(+4.57%)
Jul 10, 2024 283.98 288.60 283.41 288.31 302,576 +5.34(+1.89%)
Jul 09, 2024 285.84 285.84 279.24 282.97 337,739 -2.60(-0.91%)
Jul 08, 2024 288.38 288.38 283.04 285.57 411,874 -0.64(-0.22%)
Jul 05, 2024 288.39 288.39 284.46 286.21 224,526 -1.29(-0.45%)
Jul 03, 2024 285.66 289.46 283.61 287.50 260,940 +3.01(+1.06%)
Jul 02, 2024 282.52 286.22 280.86 284.49 323,313 +1.79(+0.63%)
Jul 01, 2024 291.94 294.61 279.28 282.70 627,508 -7.42(-2.56%)
Jun 28, 2024 287.25 292.03 286.99 290.12 1,130,356 +3.65(+1.27%)
Jun 27, 2024 288.67 292.61 286.24 286.47 520,475 -3.83(-1.32%)
Jun 26, 2024 285.12 290.34 283.59 290.30 475,911 +3.33(+1.16%)
Jun 25, 2024 287.45 290.58 286.37 286.97 276,796 -2.30(-0.80%)
Jun 24, 2024 291.17 293.29 289.16 289.27 304,097 -1.00(-0.34%)
Jun 21, 2024 291.05 291.85 288.89 290.27 1,054,498 +0.27(+0.09%)
Jun 20, 2024 292.18 295.07 288.78 290.00 664,042 -4.40(-1.49%)
Jun 18, 2024 294.47 296.88 291.85 294.40 552,985 +0.15(+0.05%)
Jun 17, 2024 297.52 297.52 292.37 294.25 613,707 -0.69(-0.23%)
Jun 14, 2024 293.40 295.57 289.71 294.94 251,822 -0.57(-0.19%)
Jun 13, 2024 299.74 301.13 291.80 295.51 365,349 -5.45(-1.81%)
Jun 12, 2024 304.68 304.68 299.99 300.96 569,602 +0.46(+0.15%)
Jun 11, 2024 300.17 302.02 298.52 300.50 451,588 -0.97(-0.32%)
Jun 10, 2024 300.60 302.32 298.44 301.47 370,692 -0.62(-0.21%)
Jun 07, 2024 300.63 304.68 297.68 302.09 453,576 +1.54(+0.51%)
Jun 06, 2024 305.27 306.77 299.73 300.55 649,128 -6.64(-2.16%)
Jun 05, 2024 307.80 310.56 303.38 307.19 699,904 -0.07(-0.02%)
Jun 04, 2024 309.32 312.11 306.68 307.26 376,285 -2.64(-0.85%)
Jun 03, 2024 307.78 316.85 307.09 309.90 513,016 +1.00(+0.32%)
May 31, 2024 307.15 312.62 304.87 308.90 1,069,956 +1.28(+0.42%)
May 30, 2024 306.86 312.67 299.02 307.62 1,008,610 -20.03(-6.11%)
May 29, 2024 327.08 329.66 324.43 327.65 411,769 -4.19(-1.26%)
May 28, 2024 338.58 339.33 331.14 331.84 389,273 -4.62(-1.37%)
May 24, 2024 338.10 340.72 334.64 336.46 458,674 -0.33(-0.10%)
May 23, 2024 348.29 348.70 334.45 336.79 787,509 -12.01(-3.44%)
May 22, 2024 352.43 352.75 348.10 348.80 460,725 -2.85(-0.81%)
May 21, 2024 353.50 353.53 348.48 351.65 363,678 -2.37(-0.67%)
May 20, 2024 356.03 357.14 353.20 354.02 413,009 -1.93(-0.54%)
May 17, 2024 360.52 362.21 354.21 355.95 387,752 -4.56(-1.26%)
May 16, 2024 361.23 363.44 355.52 360.51 388,843 -1.28(-0.35%)
May 15, 2024 363.10 367.21 358.17 361.79 421,274 +2.80(+0.78%)
May 14, 2024 352.04 360.89 352.04 358.99 344,104 +9.71(+2.78%)
May 13, 2024 350.11 352.56 346.01 349.28 437,115 -1.83(-0.52%)
May 10, 2024 338.69 352.12 338.69 351.11 791,251 +14.69(+4.37%)
May 09, 2024 325.66 337.64 324.03 336.42 431,018 +12.62(+3.90%)
May 08, 2024 324.87 329.55 323.34 323.80 399,532 -2.26(-0.69%)
May 07, 2024 326.68 331.47 313.99 326.06 1,001,342 +6.20(+1.94%)
May 06, 2024 322.57 325.17 319.17 319.86 768,492 -1.39(-0.43%)
May 03, 2024 321.05 327.51 319.10 321.25 507,996 +5.67(+1.80%)
May 02, 2024 318.05 319.71 309.27 315.58 428,430 -0.34(-0.11%)
May 01, 2024 309.73 322.44 308.21 315.92 493,908 +6.88(+2.23%)
Apr 30, 2024 313.16 314.14 307.95 309.04 370,283 -6.05(-1.92%)
Apr 29, 2024 312.84 315.23 311.59 315.09 313,991 +3.79(+1.22%)
Apr 26, 2024 307.66 311.50 305.60 311.30 270,575 +2.95(+0.96%)
Apr 25, 2024 309.28 310.20 303.87 308.35 381,559 -1.90(-0.61%)
Apr 24, 2024 310.86 316.06 304.97 310.25 530,956 -3.05(-0.97%)
Apr 23, 2024 309.99 315.03 306.09 313.30 561,559 +14.07(+4.70%)
Apr 22, 2024 298.22 300.81 294.71 299.23 358,283 +3.13(+1.06%)
Apr 19, 2024 296.18 299.76 293.91 296.10 466,328 +1.87(+0.64%)
Apr 18, 2024 296.30 300.40 288.94 294.23 687,011 -9.95(-3.27%)
Apr 17, 2024 312.43 313.36 302.50 304.18 614,608 -9.54(-3.04%)
Apr 16, 2024 318.72 320.30 312.87 313.72 441,693 -5.87(-1.84%)
Apr 15, 2024 326.46 328.11 316.97 319.59 312,519 -3.07(-0.95%)
Apr 12, 2024 334.75 335.33 321.94 322.66 392,727 -15.23(-4.51%)
Apr 11, 2024 341.56 342.36 337.00 337.89 378,868 +0.74(+0.22%)
Apr 10, 2024 337.11 341.94 335.24 337.15 222,108 -7.88(-2.28%)
Apr 09, 2024 342.97 346.54 341.45 345.03 295,550 +5.99(+1.77%)
Apr 08, 2024 335.38 340.48 334.38 339.04 286,356 +3.10(+0.92%)
Apr 05, 2024 335.69 339.73 333.65 335.94 304,419 +1.68(+0.50%)
Apr 04, 2024 344.69 344.69 333.47 334.26 329,401 -6.84(-2.01%)
Apr 03, 2024 339.05 343.44 338.83 341.10 258,234 +1.37(+0.40%)
Apr 02, 2024 340.63 342.43 336.83 339.73 278,830 -4.78(-1.39%)
Apr 01, 2024 345.15 346.49 340.96 344.51 246,496 +0.28(+0.08%)
Mar 28, 2024 345.76 347.22 343.10 344.23 262,487 -0.96(-0.28%)
Mar 27, 2024 340.21 346.49 337.88 345.19 449,325 +7.09(+2.10%)
Mar 26, 2024 343.03 343.88 338.00 338.10 367,291 -4.62(-1.35%)
Mar 25, 2024 348.89 349.39 341.13 342.72 309,481 -4.59(-1.32%)
Mar 22, 2024 352.61 354.00 341.44 347.31 370,434 -5.14(-1.46%)
Mar 21, 2024 351.10 355.69 348.52 352.45 383,146 +4.09(+1.17%)
Mar 20, 2024 347.96 348.46 342.66 348.36 314,828 -0.60(-0.17%)
Mar 19, 2024 347.39 350.58 344.11 348.96 358,038 +1.69(+0.49%)
Mar 18, 2024 350.11 355.59 347.11 347.27 480,081 -5.63(-1.60%)
Mar 15, 2024 340.75 354.87 340.75 352.90 837,727 +9.33(+2.72%)
Mar 14, 2024 350.85 350.85 340.68 343.57 473,994 -8.16(-2.32%)
Mar 13, 2024 354.76 356.61 350.40 351.73 311,305 -1.57(-0.44%)
Mar 12, 2024 354.39 356.86 350.31 353.30 301,509 -0.56(-0.16%)
Mar 11, 2024 355.71 356.45 350.03 353.86 316,071 -2.08(-0.58%)
Mar 08, 2024 361.41 363.80 355.77 355.94 518,037 -5.06(-1.40%)
Mar 07, 2024 351.93 361.09 349.81 361.00 618,604 +12.00(+3.44%)
Mar 06, 2024 344.70 351.51 344.70 349.00 217,405 +5.59(+1.63%)
Mar 05, 2024 346.99 349.36 342.36 343.41 355,712 -3.35(-0.97%)
Mar 04, 2024 346.81 352.27 346.29 346.76 528,020 +0.72(+0.21%)
Mar 01, 2024 336.81 346.52 330.82 346.04 449,580 +8.62(+2.55%)
Feb 29, 2024 340.01 340.85 334.83 337.42 693,268 -0.26(-0.08%)
Feb 28, 2024 332.93 344.17 331.25 337.68 583,228 +5.03(+1.51%)
Feb 27, 2024 328.18 333.87 326.30 332.65 219,216 +5.62(+1.72%)
Feb 26, 2024 331.09 333.40 326.95 327.03 329,660 -4.22(-1.27%)
Feb 23, 2024 332.51 333.71 330.49 331.25 241,827 +0.70(+0.21%)
Feb 22, 2024 329.45 332.12 323.75 330.55 364,859 +1.03(+0.31%)
Feb 21, 2024 321.27 329.94 321.27 329.52 251,348 +5.57(+1.72%)
Feb 20, 2024 322.93 324.58 320.36 323.95 301,941 -1.26(-0.39%)
Feb 16, 2024 320.25 333.49 320.25 325.21 540,563 +2.34(+0.72%)
Feb 15, 2024 317.86 323.50 317.86 322.87 276,568 +5.35(+1.68%)
Feb 14, 2024 314.59 317.88 314.59 317.52 534,119 +5.94(+1.91%)
Feb 13, 2024 314.10 316.86 307.20 311.58 447,659 -8.62(-2.69%)
Feb 12, 2024 322.05 322.39 317.38 320.20 362,647 -2.62(-0.81%)
Feb 09, 2024 325.69 327.56 320.82 322.82 409,223 -3.87(-1.18%)
Feb 08, 2024 322.72 327.92 320.70 326.69 348,908 +3.15(+0.97%)
Feb 07, 2024 330.32 331.18 322.48 323.54 587,380 -6.84(-2.07%)
Feb 06, 2024 322.00 332.85 316.44 330.38 923,245 +5.53(+1.70%)
Feb 05, 2024 322.43 326.15 318.42 324.85 754,042 +4.11(+1.28%)
Feb 02, 2024 320.81 322.95 316.89 320.74 516,551 -3.71(-1.14%)
Feb 01, 2024 319.17 324.65 314.52 324.45 245,675 +6.74(+2.12%)
Jan 31, 2024 328.67 328.67 316.91 317.71 402,432 -10.67(-3.25%)
Jan 30, 2024 324.36 330.54 324.12 328.38 419,263 +4.02(+1.24%)
Jan 29, 2024 318.00 324.48 317.62 324.36 383,100 +8.24(+2.61%)
Jan 26, 2024 318.69 321.05 315.35 316.12 351,946 +4.12(+1.32%)
Jan 25, 2024 314.06 316.72 310.08 312.00 215,623 -0.42(-0.13%)
Jan 24, 2024 317.18 320.19 309.70 312.42 330,147 -4.02(-1.27%)
Jan 23, 2024 319.45 319.45 313.86 316.44 286,657 -0.61(-0.19%)
Jan 22, 2024 313.61 318.57 313.52 317.05 355,689 +4.60(+1.47%)
Jan 19, 2024 310.63 315.51 308.00 312.45 698,300 +2.29(+0.74%)
Jan 18, 2024 303.28 310.50 300.53 310.16 345,551 +7.65(+2.53%)
Jan 17, 2024 306.35 308.92 299.02 302.51 306,994 -5.62(-1.82%)
Jan 16, 2024 305.00 309.30 301.60 308.13 376,970 +0.17(+0.06%)
Jan 12, 2024 305.53 308.10 303.40 307.96 398,809 +3.53(+1.16%)
Jan 11, 2024 305.69 306.69 302.00 304.43 334,573 -3.17(-1.03%)
Jan 10, 2024 300.00 308.06 293.46 307.60 491,899 +5.02(+1.66%)
Jan 09, 2024 307.66 317.06 301.63 302.58 470,169 -9.16(-2.94%)
Jan 08, 2024 305.28 312.05 305.28 311.74 462,610 +6.67(+2.19%)
Jan 05, 2024 304.29 310.15 302.89 305.07 358,794 -2.30(-0.75%)
Jan 04, 2024 303.12 308.89 303.12 307.37 374,413 +1.49(+0.49%)
Jan 03, 2024 327.00 327.00 305.52 305.88 654,888 -22.74(-6.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.